Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2004 | JPY | 5,760 | 5,790 | 5,630 | 5,660 | 5,660 | 0.0 (0.0%) | 1,252,000 |
22 Jun 2004 | JPY | 5,630 | 5,690 | 5,600 | 5,660 | 5,660 | +20 (+0.35%) | 980,300 |
21 Jun 2004 | JPY | 5,650 | 5,810 | 5,630 | 5,640 | 5,640 | +60 (+1.08%) | 1,882,500 |
18 Jun 2004 | JPY | 5,660 | 5,710 | 5,580 | 5,580 | 5,580 | -170 (-2.96%) | 1,821,400 |
17 Jun 2004 | JPY | 5,830 | 5,830 | 5,690 | 5,750 | 5,750 | -90 (-1.54%) | 1,580,900 |
16 Jun 2004 | JPY | 5,880 | 5,930 | 5,800 | 5,840 | 5,840 | +50 (+0.86%) | 1,404,500 |
15 Jun 2004 | JPY | 5,800 | 5,840 | 5,710 | 5,790 | 5,790 | -70 (-1.19%) | 2,366,200 |
14 Jun 2004 | JPY | 6,060 | 6,070 | 5,840 | 5,860 | 5,860 | -220 (-3.62%) | 1,844,800 |
11 Jun 2004 | JPY | 6,250 | 6,290 | 6,040 | 6,080 | 6,080 | -170 (-2.72%) | 2,964,300 |
10 Jun 2004 | JPY | 6,060 | 6,300 | 6,010 | 6,250 | 6,250 | +90 (+1.46%) | 1,273,900 |
9 Jun 2004 | JPY | 6,350 | 6,370 | 6,160 | 6,160 | 6,160 | -160 (-2.53%) | 1,200,700 |
8 Jun 2004 | JPY | 6,370 | 6,440 | 6,300 | 6,320 | 6,320 | +50 (+0.80%) | 1,880,100 |
7 Jun 2004 | JPY | 6,060 | 6,280 | 6,020 | 6,270 | 6,270 | +300 (+5.03%) | 1,844,300 |
4 Jun 2004 | JPY | 5,950 | 5,980 | 5,850 | 5,970 | 5,970 | +120 (+2.05%) | 980,000 |
3 Jun 2004 | JPY | 6,110 | 6,180 | 5,790 | 5,850 | 5,850 | -230 (-3.78%) | 2,555,100 |
2 Jun 2004 | JPY | 6,200 | 6,200 | 6,060 | 6,080 | 6,080 | -60 (-0.98%) | 988,000 |
1 Jun 2004 | JPY | 6,130 | 6,250 | 6,060 | 6,140 | 6,140 | +40 (+0.66%) | 1,088,700 |
31 May 2004 | JPY | 6,220 | 6,260 | 6,040 | 6,100 | 6,100 | -200 (-3.17%) | 1,359,500 |
28 May 2004 | JPY | 6,160 | 6,330 | 6,110 | 6,300 | 6,300 | +270 (+4.48%) | 3,535,300 |
27 May 2004 | JPY | 5,860 | 6,070 | 5,830 | 6,030 | 6,030 | +210 (+3.61%) | 2,300,000 |
26 May 2004 | JPY | 5,920 | 5,950 | 5,820 | 5,820 | 5,820 | +20 (+0.34%) | 1,144,300 |
25 May 2004 | JPY | 5,820 | 5,860 | 5,780 | 5,800 | 5,800 | -50 (-0.85%) | 1,294,000 |
24 May 2004 | JPY | 5,900 | 5,930 | 5,800 | 5,850 | 5,850 | -90 (-1.52%) | 1,503,300 |
21 May 2004 | JPY | 5,880 | 5,970 | 5,810 | 5,940 | 5,940 | +150 (+2.59%) | 1,528,000 |
20 May 2004 | JPY | 5,860 | 5,900 | 5,680 | 5,790 | 5,790 | -40 (-0.69%) | 2,120,300 |
19 May 2004 | JPY | 5,770 | 6,000 | 5,630 | 5,830 | 5,830 | +120 (+2.10%) | 2,774,900 |
18 May 2004 | JPY | 5,560 | 5,720 | 5,510 | 5,710 | 5,710 | +190 (+3.44%) | 1,674,100 |
17 May 2004 | JPY | 5,710 | 5,750 | 5,500 | 5,520 | 5,520 | -320 (-5.48%) | 1,678,800 |
14 May 2004 | JPY | 5,820 | 5,940 | 5,670 | 5,840 | 5,840 | +30 (+0.52%) | 2,163,000 |
13 May 2004 | JPY | 5,940 | 5,990 | 5,800 | 5,810 | 5,810 | -230 (-3.81%) | 1,639,600 |